Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 64.03 | 65.60 | 63.70 | 65.12 | 5,551,934 | +0.77(+1.20%) |
Jun 14, 2024 | 63.33 | 64.36 | 62.63 | 64.35 | 4,396,242 | +0.36(+0.56%) |
Jun 13, 2024 | 64.24 | 64.44 | 63.11 | 63.99 | 2,373,823 | -0.39(-0.61%) |
Jun 12, 2024 | 62.91 | 64.83 | 62.91 | 64.38 | 3,851,593 | +2.38(+3.84%) |
Jun 11, 2024 | 62.25 | 62.25 | 61.24 | 62.00 | 3,712,682 | -0.54(-0.86%) |
Jun 10, 2024 | 62.48 | 63.09 | 62.14 | 62.54 | 2,486,364 | -0.17(-0.27%) |
Jun 07, 2024 | 62.17 | 62.85 | 61.42 | 62.71 | 2,323,470 | +0.23(+0.37%) |
Jun 06, 2024 | 62.87 | 63.06 | 61.81 | 62.48 | 2,174,221 | -0.69(-1.09%) |
Jun 05, 2024 | 61.77 | 63.27 | 61.67 | 63.17 | 3,198,211 | +1.90(+3.10%) |
Jun 04, 2024 | 61.78 | 62.10 | 60.97 | 61.27 | 2,784,735 | -0.72(-1.16%) |
Jun 03, 2024 | 63.92 | 64.00 | 61.23 | 61.99 | 4,750,275 | -1.20(-1.90%) |
May 31, 2024 | 63.43 | 63.66 | 61.62 | 63.19 | 6,952,052 | -0.15(-0.24%) |
May 30, 2024 | 63.17 | 63.56 | 62.81 | 63.34 | 2,601,018 | +0.27(+0.43%) |
May 29, 2024 | 64.00 | 64.09 | 63.04 | 63.07 | 3,559,033 | -1.60(-2.47%) |
May 28, 2024 | 65.83 | 66.00 | 64.30 | 64.67 | 3,267,799 | -0.98(-1.49%) |
May 24, 2024 | 64.58 | 65.67 | 64.33 | 65.65 | 2,161,626 | +1.30(+2.02%) |
May 23, 2024 | 66.17 | 66.37 | 64.21 | 64.35 | 2,769,827 | -1.00(-1.53%) |
May 22, 2024 | 65.62 | 65.86 | 64.86 | 65.35 | 3,669,931 | -0.87(-1.31%) |
May 21, 2024 | 65.83 | 66.50 | 65.76 | 66.22 | 4,427,839 | +0.24(+0.36%) |
May 20, 2024 | 65.26 | 66.36 | 65.00 | 65.98 | 3,154,129 | +0.75(+1.15%) |
May 17, 2024 | 65.24 | 65.74 | 64.83 | 65.23 | 2,405,805 | +0.23(+0.35%) |
May 16, 2024 | 65.65 | 66.02 | 64.95 | 65.00 | 4,142,384 | -0.80(-1.22%) |
May 15, 2024 | 65.55 | 66.15 | 65.33 | 65.80 | 4,179,965 | +0.84(+1.29%) |
May 14, 2024 | 64.86 | 65.30 | 64.50 | 64.96 | 4,128,298 | +0.63(+0.98%) |
May 13, 2024 | 65.68 | 65.91 | 64.26 | 64.33 | 3,664,146 | -1.17(-1.79%) |
May 10, 2024 | 65.56 | 66.32 | 65.25 | 65.50 | 2,762,878 | +0.26(+0.40%) |
May 09, 2024 | 64.30 | 65.34 | 64.30 | 65.24 | 2,662,902 | +0.93(+1.45%) |
May 08, 2024 | 64.26 | 64.51 | 63.95 | 64.31 | 2,296,826 | +0.05(+0.08%) |
May 07, 2024 | 64.05 | 64.69 | 63.69 | 64.26 | 4,667,475 | +0.20(+0.31%) |
May 06, 2024 | 62.78 | 64.27 | 62.78 | 64.06 | 4,583,896 | +1.97(+3.17%) |
May 03, 2024 | 62.09 | 62.89 | 61.30 | 62.09 | 3,622,875 | +1.15(+1.89%) |
May 02, 2024 | 61.49 | 61.67 | 60.22 | 60.94 | 3,608,374 | +0.01(+0.02%) |
May 01, 2024 | 61.06 | 62.33 | 60.49 | 60.93 | 4,252,758 | -0.37(-0.60%) |
Apr 30, 2024 | 62.52 | 63.59 | 61.26 | 61.30 | 8,061,022 | -1.22(-1.95%) |
Apr 29, 2024 | 60.31 | 62.69 | 60.31 | 62.52 | 9,115,214 | +2.20(+3.65%) |
Apr 26, 2024 | 59.41 | 60.47 | 59.28 | 60.31 | 6,705,050 | +0.69(+1.15%) |
Apr 25, 2024 | 56.57 | 59.78 | 56.46 | 59.62 | 10,200,582 | +5.02(+9.20%) |
Apr 24, 2024 | 55.08 | 55.77 | 54.10 | 54.60 | 5,226,097 | -0.37(-0.67%) |
Apr 23, 2024 | 53.50 | 55.10 | 53.49 | 54.97 | 6,409,136 | +1.52(+2.83%) |
Apr 22, 2024 | 53.65 | 54.34 | 53.33 | 53.45 | 6,877,398 | +0.09(+0.17%) |
Apr 19, 2024 | 53.41 | 54.00 | 53.16 | 53.36 | 3,587,869 | +0.15(+0.28%) |
Apr 18, 2024 | 54.42 | 54.65 | 53.18 | 53.21 | 3,086,438 | -0.87(-1.60%) |
Apr 17, 2024 | 54.88 | 55.22 | 53.58 | 54.08 | 2,670,053 | -0.51(-0.93%) |
Apr 16, 2024 | 55.05 | 55.12 | 53.99 | 54.59 | 3,179,949 | -0.70(-1.26%) |
Apr 15, 2024 | 57.12 | 57.52 | 55.17 | 55.29 | 3,435,628 | -1.38(-2.43%) |
Apr 12, 2024 | 55.82 | 56.75 | 55.79 | 56.66 | 5,671,746 | +0.22(+0.39%) |
Apr 11, 2024 | 56.89 | 56.89 | 55.96 | 56.44 | 2,959,082 | -0.27(-0.47%) |
Apr 10, 2024 | 56.82 | 57.28 | 56.22 | 56.71 | 3,127,468 | -1.22(-2.10%) |
Apr 09, 2024 | 57.96 | 58.11 | 56.94 | 57.93 | 2,963,614 | +0.27(+0.47%) |
Apr 08, 2024 | 56.63 | 57.78 | 56.62 | 57.66 | 4,286,451 | +1.40(+2.48%) |
Apr 05, 2024 | 56.08 | 56.85 | 55.65 | 56.26 | 4,745,934 | +0.59(+1.06%) |
Apr 04, 2024 | 57.32 | 57.65 | 55.51 | 55.68 | 6,005,706 | -1.09(-1.91%) |
Apr 03, 2024 | 56.53 | 57.37 | 56.36 | 56.76 | 3,407,767 | +0.14(+0.25%) |
Apr 02, 2024 | 57.40 | 57.44 | 56.60 | 56.62 | 4,146,058 | -0.60(-1.05%) |